San Bian Science & Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.800	10.080	9.740	9.990	9.897	5,990,613
2023-10-31	9.890	9.950	9.700	9.820	9.728	5,046,131
2023-10-30	9.610	9.910	9.550	9.880	9.788	6,538,011
2023-10-27	9.470	9.700	9.350	9.670	9.580	5,425,368
2023-10-26	9.500	9.580	9.300	9.540	9.451	4,600,513
2023-10-25	9.560	9.710	9.530	9.560	9.471	5,947,760
2023-10-24	9.260	9.440	9.250	9.420	9.332	7,807,013
2023-10-23	9.580	9.600	9.200	9.270	9.184	6,102,560
2023-10-20	9.600	9.930	9.560	9.600	9.510	7,412,163
2023-10-19	9.670	9.890	9.640	9.650	9.560	4,069,501
2023-10-18	9.900	9.980	9.700	9.720	9.629	4,263,400
2023-10-17	10.050	10.130	9.900	9.980	9.887	5,222,160
2023-10-16	10.170	10.260	10.010	10.070	9.976	7,234,551
2023-10-13	10.180	10.180	10.000	10.080	9.986	5,117,650
2023-10-12	10.190	10.220	10.090	10.180	10.085	4,557,520
2023-10-11	10.290	10.290	10.080	10.120	10.026	5,185,433
2023-10-10	10.130	10.280	10.040	10.240	10.144	7,593,035
2023-10-09	10.000	10.190	9.980	10.120	10.026	7,600,006
2023-09-28	9.740	10.020	9.740	9.990	9.897	7,278,890
2023-09-27	9.680	9.920	9.630	9.770	9.679	6,027,908
2023-09-26	9.640	9.790	9.590	9.680	9.590	4,283,604
2023-09-25	9.830	9.920	9.630	9.670	9.580	5,379,010
2023-09-22	9.590	9.860	9.570	9.840	9.748	6,690,119
2023-09-21	9.660	9.750	9.570	9.600	9.510	4,237,236
2023-09-20	9.770	9.810	9.630	9.700	9.610	4,487,800
2023-09-19	9.960	9.960	9.740	9.770	9.679	4,036,018
2023-09-18	9.720	10.050	9.630	9.960	9.867	7,407,385
2023-09-15	9.900	9.960	9.720	9.830	9.738	7,627,678
2023-09-14	10.100	10.130	9.750	9.850	9.758	9,418,578
2023-09-13	10.300	10.340	9.990	10.070	9.976	9,327,416
2023-09-12	10.330	10.420	10.300	10.350	10.253	5,469,706
2023-09-11	10.400	10.430	10.240	10.380	10.283	6,666,172
2023-09-08	10.430	10.560	10.310	10.400	10.303	5,397,530
2023-09-07	10.810	10.860	10.390	10.530	10.432	7,529,090
2023-09-06	10.780	10.930	10.670	10.820	10.719	8,545,583
2023-09-05	10.600	10.880	10.520	10.820	10.719	12,703,212
2023-09-04	10.400	10.830	10.380	10.700	10.600	13,225,126
2023-09-01	10.430	10.590	10.360	10.400	10.303	4,790,460
2023-08-31	10.650	10.720	10.430	10.490	10.392	6,665,131
2023-08-30	10.560	10.850	10.520	10.720	10.620	9,275,481
2023-08-29	10.240	10.650	10.150	10.600	10.501	10,530,165
2023-08-28	10.660	10.740	10.180	10.200	10.105	10,206,776
2023-08-25	10.350	10.410	9.990	10.060	9.966	9,264,400
2023-08-24	10.320	10.560	10.280	10.430	10.333	8,879,163
2023-08-23	10.570	10.590	10.230	10.240	10.144	7,305,960
2023-08-22	10.510	10.680	10.300	10.660	10.561	7,760,030
2023-08-21	10.650	10.850	10.520	10.550	10.452	6,534,440
2023-08-18	10.610	10.890	10.590	10.600	10.501	7,732,250
2023-08-17	10.470	10.700	10.310	10.640	10.541	9,386,890
2023-08-16	10.750	10.800	10.500	10.500	10.402	7,529,718
2023-08-15	10.890	11.030	10.660	10.790	10.689	10,351,992
2023-08-14	11.010	11.260	10.450	10.990	10.887	18,474,515
2023-08-11	11.700	11.700	11.330	11.350	11.244	9,744,960
2023-08-10	11.330	11.830	11.330	11.630	11.521	12,961,207
2023-08-09	11.830	11.950	11.260	11.440	11.333	21,813,878
2023-08-08	12.000	12.680	11.680	11.890	11.779	51,360,593
2023-08-07	11.620	11.700	11.400	11.650	11.541	12,781,293
2023-08-04	11.200	11.830	11.190	11.690	11.581	20,597,892
2023-08-03	10.930	11.400	10.880	11.150	11.046	15,469,961
2023-08-02	11.140	11.150	10.910	10.990	10.887	9,182,521

← NewerPage 13 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.0100 CNY
2025-05-27	0.0700 CNY
2024-06-21	0.0300 CNY
2022-06-28	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.